Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-05-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $25.93 | $46.94 | 21,900 | — | — |
| 2024-12-30 | $25.48 | $46.12 | 55,700 | — | — |
| 2024-12-27 | $25.47 | $46.10 | 31,300 | — | — |
| 2024-12-26 | $25.83 | $46.67 | 32,200 | — | — |
| 2024-12-24 | $26.48 | $47.84 | 9,200 | — | — |
| 2024-12-23 | $26.15 | $47.24 | 39,400 | — | — |
| 2024-12-20 | $26.17 | $47.28 | 102,200 | — | — |
| 2024-12-19 | $25.26 | $45.64 | 27,700 | — | — |
| 2024-12-18 | $25.85 | $46.70 | 42,000 | — | — |
| 2024-12-17 | $26.24 | $47.41 | 47,500 | — | — |
| 2024-12-16 | $25.77 | $46.56 | 45,700 | — | — |
| 2024-12-13 | $25.87 | $46.74 | 21,600 | — | — |
| 2024-12-12 | $26.62 | $48.09 | 29,800 | — | — |
| 2024-12-11 | $26.71 | $48.26 | 59,700 | — | — |
| 2024-12-10 | $26.38 | $47.66 | 30,100 | — | — |
| 2024-12-09 | $26.88 | $48.56 | 32,200 | — | — |
| 2024-12-06 | $27.80 | $50.23 | 64,700 | — | — |
| 2024-12-05 | $27.60 | $49.86 | 74,600 | — | — |
| 2024-12-04 | $26.90 | $48.60 | 48,900 | — | — |
| 2024-12-03 | $26.80 | $48.42 | 36,500 | — | — |
| 2024-12-02 | $26.44 | $47.77 | 72,300 | — | — |
| 2024-11-29 | $26.80 | $48.42 | 22,200 | — | — |
| 2024-11-27 | $26.66 | $48.17 | 25,200 | — | — |
| 2024-11-26 | $26.92 | $48.64 | 32,800 | — | — |
| 2024-11-25 | $26.47 | $47.82 | 27,500 | — | — |
| 2024-11-22 | $26.44 | $47.77 | 32,300 | — | — |
| 2024-11-21 | $26.28 | $47.48 | 51,600 | — | — |
| 2024-11-20 | $25.05 | $45.26 | 24,400 | — | — |
| 2024-11-19 | $25.27 | $45.65 | 18,100 | — | — |
| 2024-11-18 | $25.01 | $45.18 | 19,200 | — | — |
| 2024-11-15 | $25.35 | $45.80 | 35,000 | — | — |
| 2024-11-14 | $25.34 | $45.78 | 17,200 | — | — |
| 2024-11-13 | $25.77 | $46.56 | 31,300 | — | — |
| 2024-11-12 | $25.84 | $46.68 | 31,800 | — | — |
| 2024-11-11 | $26.71 | $48.26 | 18,500 | — | — |
| 2024-11-08 | $26.34 | $47.59 | 15,300 | — | — |
| 2024-11-07 | $26.58 | $48.02 | 25,900 | — | — |
| 2024-11-06 | $26.89 | $48.58 | 55,500 | — | — |
| 2024-11-05 | $25.88 | $46.76 | 56,400 | — | — |
| 2024-11-04 | $24.44 | $44.15 | 16,500 | — | — |
| 2024-11-01 | $24.39 | $44.06 | 25,100 | — | — |
| 2024-10-31 | $24.51 | $44.28 | 27,100 | — | — |
| 2024-10-30 | $24.56 | $44.37 | 86,500 | — | — |
| 2024-10-29 | $25.07 | $45.29 | 30,400 | — | — |
| 2024-10-28 | $25.58 | $46.21 | 20,000 | — | — |
| 2024-10-25 | $25.88 | $46.76 | 13,100 | — | — |
| 2024-10-24 | $25.95 | $46.88 | 11,500 | — | — |
| 2024-10-23 | $26.02 | $47.01 | 13,500 | — | — |
| 2024-10-22 | $26.04 | $47.05 | 11,700 | — | — |
| 2024-10-21 | $25.87 | $46.74 | 19,600 | — | — |
| 2024-10-18 | $26.17 | $47.28 | 45,200 | — | — |
| 2024-10-17 | $26.75 | $48.33 | 22,100 | — | — |
| 2024-10-16 | $26.36 | $47.62 | 13,100 | — | — |
| 2024-10-15 | $26.01 | $46.99 | 16,600 | — | — |
| 2024-10-14 | $26.35 | $47.61 | 13,100 | — | — |
| 2024-10-11 | $26.06 | $47.08 | 22,400 | — | — |
| 2024-10-10 | $26.93 | $48.65 | 108,500 | — | — |
| 2024-10-09 | $25.26 | $45.64 | 38,900 | — | — |
| 2024-10-08 | $25.30 | $45.71 | 72,400 | — | — |
| 2024-10-07 | $25.53 | $46.12 | 100,100 | — | — |
| 2024-10-04 | $27.90 | $50.41 | 12,800 | — | — |
| 2024-10-03 | $27.13 | $49.01 | 14,000 | — | — |
| 2024-10-02 | $27.29 | $49.30 | 9,900 | — | — |
| 2024-10-01 | $27.44 | $49.57 | 15,200 | — | — |
| 2024-09-30 | $27.97 | $50.53 | 12,000 | — | — |
| 2024-09-27 | $27.99 | $50.57 | 15,600 | — | — |
| 2024-09-26 | $28.00 | $50.50 | 21,100 | — | — |
| 2024-09-25 | $28.00 | $50.50 | 18,500 | — | — |
| 2024-09-24 | $27.78 | $50.10 | 17,400 | — | — |
| 2024-09-23 | $28.15 | $50.77 | 18,700 | — | — |
| 2024-09-20 | $28.50 | $51.40 | 70,800 | — | — |
| 2024-09-19 | $29.98 | $54.07 | 29,100 | — | — |
| 2024-09-18 | $29.53 | $53.26 | 24,500 | — | — |
| 2024-09-17 | $29.12 | $52.52 | 26,800 | — | — |
| 2024-09-16 | $29.13 | $52.53 | 25,200 | — | — |
| 2024-09-13 | $28.68 | $51.72 | 23,000 | — | — |
| 2024-09-12 | $27.38 | $49.38 | 16,000 | — | — |
| 2024-09-11 | $27.11 | $48.89 | 18,600 | — | — |
| 2024-09-10 | $27.50 | $49.59 | 16,000 | — | — |
| 2024-09-09 | $27.62 | $49.81 | 17,100 | — | — |
| 2024-09-06 | $27.56 | $49.70 | 11,300 | — | — |
| 2024-09-05 | $27.96 | $50.42 | 12,700 | — | — |
| 2024-09-04 | $28.75 | $51.85 | 19,500 | — | — |
| 2024-09-03 | $28.38 | $51.18 | 17,100 | — | — |
| 2024-08-30 | $29.30 | $52.84 | 37,000 | — | — |
| 2024-08-29 | $29.27 | $52.79 | 47,900 | — | — |
| 2024-08-28 | $29.11 | $52.50 | 16,700 | — | — |
| 2024-08-27 | $29.07 | $52.43 | 22,700 | — | — |
| 2024-08-26 | $28.59 | $51.56 | 29,200 | — | — |
| 2024-08-23 | $29.23 | $52.71 | 27,000 | — | — |
| 2024-08-22 | $28.31 | $51.06 | 8,900 | — | — |
| 2024-08-21 | $29.25 | $52.75 | 58,600 | — | — |
| 2024-08-20 | $28.36 | $51.15 | 9,500 | — | — |
| 2024-08-19 | $29.02 | $52.34 | 44,600 | — | — |
| 2024-08-16 | $27.83 | $50.19 | 14,100 | — | — |
| 2024-08-15 | $27.58 | $49.74 | 14,100 | — | — |
| 2024-08-14 | $27.50 | $49.59 | 24,200 | — | — |
| 2024-08-13 | $27.25 | $49.14 | 8,000 | — | — |
| 2024-08-12 | $26.87 | $48.46 | 10,600 | — | — |
| 2024-08-09 | $27.25 | $49.14 | 10,400 | — | — |
| 2024-08-08 | $27.78 | $50.10 | 10,000 | — | — |
| 2024-08-07 | $27.54 | $49.67 | 13,200 | — | — |
| 2024-08-06 | $28.66 | $51.69 | 55,700 | — | — |
| 2024-08-05 | $27.43 | $49.47 | 41,700 | — | — |
| 2024-08-02 | $28.61 | $51.60 | 26,300 | — | — |
| 2024-08-01 | $29.22 | $52.70 | 64,500 | — | — |
| 2024-07-31 | $29.45 | $53.11 | 36,400 | — | — |
| 2024-07-30 | $29.09 | $52.46 | 22,400 | — | — |
| 2024-07-29 | $28.57 | $51.52 | 26,700 | — | — |
| 2024-07-26 | $28.53 | $51.45 | 12,900 | — | — |
| 2024-07-25 | $27.89 | $50.30 | 23,200 | — | — |
| 2024-07-24 | $27.00 | $48.69 | 21,800 | — | — |
| 2024-07-23 | $27.45 | $49.50 | 20,300 | — | — |
| 2024-07-22 | $26.93 | $48.57 | 15,700 | — | — |
| 2024-07-19 | $26.62 | $48.01 | 12,500 | — | — |
| 2024-07-18 | $26.81 | $48.35 | 9,800 | — | — |
| 2024-07-17 | $27.08 | $48.84 | 20,300 | — | — |
| 2024-07-16 | $26.80 | $48.33 | 63,700 | — | — |
| 2024-07-15 | $25.85 | $46.62 | 21,200 | — | — |
| 2024-07-12 | $25.64 | $46.24 | 17,900 | — | — |
| 2024-07-11 | $25.95 | $46.80 | 31,900 | — | — |
| 2024-07-10 | $25.06 | $45.19 | 11,400 | — | — |
| 2024-07-09 | $25.08 | $45.23 | 10,300 | — | — |
| 2024-07-08 | $25.35 | $45.72 | 39,600 | — | — |
| 2024-07-05 | $25.12 | $45.30 | 25,500 | — | — |
| 2024-07-03 | $24.96 | $45.01 | 17,400 | — | — |
| 2024-07-02 | $25.74 | $46.42 | 24,200 | — | — |
| 2024-07-01 | $26.08 | $47.03 | 26,600 | — | — |
| 2024-06-28 | $25.91 | $46.73 | 62,000 | — | — |
| 2024-06-27 | $26.23 | $47.21 | 20,900 | — | — |
| 2024-06-26 | $26.08 | $46.94 | 27,000 | — | — |
| 2024-06-25 | $25.39 | $45.70 | 16,400 | — | — |
| 2024-06-24 | $24.94 | $44.89 | 15,100 | — | — |
| 2024-06-21 | $24.60 | $44.28 | 30,200 | — | — |
| 2024-06-20 | $24.71 | $44.48 | 17,500 | — | — |
| 2024-06-18 | $24.70 | $44.46 | 15,100 | — | — |
| 2024-06-17 | $24.90 | $44.82 | 24,900 | — | — |
| 2024-06-14 | $25.14 | $45.25 | 14,300 | — | — |
| 2024-06-13 | $25.90 | $46.62 | 11,700 | — | — |
| 2024-06-12 | $25.76 | $46.37 | 28,000 | — | — |
| 2024-06-11 | $25.77 | $46.39 | 15,600 | — | — |
| 2024-06-10 | $26.44 | $47.59 | 46,700 | — | — |
| 2024-06-07 | $25.86 | $46.55 | 21,800 | — | — |
| 2024-06-06 | $25.55 | $45.99 | 16,400 | — | — |
| 2024-06-05 | $26.16 | $47.09 | 23,700 | — | — |
| 2024-06-04 | $25.95 | $46.71 | 31,100 | — | — |
| 2024-06-03 | $25.89 | $46.60 | 9,600 | — | — |
| 2024-05-31 | $26.77 | $48.19 | 15,700 | — | — |
| 2024-05-30 | $26.75 | $48.15 | 32,000 | — | — |
| 2024-05-29 | $25.98 | $46.76 | 20,000 | — | — |
| 2024-05-28 | $26.64 | $47.95 | 66,700 | — | — |
| 2024-05-24 | $25.22 | $45.40 | 83,100 | — | — |
| 2024-05-23 | $25.75 | $46.35 | 112,100 | — | — |
| 2024-05-22 | $26.49 | $47.68 | 80,600 | — | — |
| 2024-05-21 | $27.39 | $49.30 | 25,100 | — | — |
| 2024-05-20 | $27.00 | $48.60 | 18,300 | — | — |
| 2024-05-17 | $27.28 | $49.10 | 13,200 | — | — |
| 2024-05-16 | $27.27 | $49.09 | 18,000 | — | — |
| 2024-05-15 | $27.51 | $49.52 | 25,200 | — | — |
| 2024-05-14 | $27.30 | $49.14 | 18,100 | — | — |
| 2024-05-13 | $27.00 | $48.60 | 20,700 | — | — |
| 2024-05-10 | $27.01 | $48.62 | 28,800 | — | — |
| 2024-05-09 | $27.69 | $49.84 | 41,100 | — | — |
| 2024-05-08 | $27.12 | $48.82 | 30,900 | — | — |
| 2024-05-07 | $26.02 | $46.84 | 86,900 | — | — |
| 2024-05-06 | $28.73 | $51.71 | 12,700 | — | — |
| 2024-05-03 | $28.63 | $51.53 | 16,700 | — | — |
| 2024-05-02 | $28.70 | $51.66 | 13,700 | — | — |
| 2024-05-01 | $28.30 | $50.94 | 16,800 | — | — |
| 2024-04-30 | $27.91 | $50.24 | 24,700 | — | — |
| 2024-04-29 | $28.55 | $51.39 | 17,200 | — | — |
| 2024-04-26 | $28.77 | $51.79 | 23,700 | — | — |
| 2024-04-25 | $28.24 | $50.83 | 14,100 | — | — |
| 2024-04-24 | $28.02 | $50.44 | 11,400 | — | — |
| 2024-04-23 | $28.28 | $50.90 | 9,200 | — | — |
| 2024-04-22 | $27.86 | $50.15 | 11,200 | — | — |
| 2024-04-19 | $28.00 | $50.40 | 22,300 | — | — |
| 2024-04-18 | $26.86 | $48.35 | 17,300 | — | — |
| 2024-04-17 | $26.65 | $47.97 | 13,600 | — | — |
| 2024-04-16 | $27.00 | $48.60 | 10,000 | — | — |
| 2024-04-15 | $26.96 | $48.53 | 19,600 | — | — |
| 2024-04-12 | $27.51 | $49.52 | 15,600 | — | — |
| 2024-04-11 | $28.34 | $51.01 | 12,100 | — | — |
| 2024-04-10 | $28.53 | $51.35 | 17,600 | — | — |
| 2024-04-09 | $29.15 | $52.47 | 9,800 | — | — |
| 2024-04-08 | $29.00 | $52.20 | 9,800 | — | — |
| 2024-04-05 | $29.11 | $52.40 | 6,500 | — | — |
| 2024-04-04 | $29.41 | $52.94 | 22,100 | — | — |
| 2024-04-03 | $29.02 | $52.24 | 18,000 | — | — |
| 2024-04-02 | $28.63 | $51.53 | 24,200 | — | — |
| 2024-04-01 | $29.30 | $52.74 | 14,600 | — | — |
| 2024-03-28 | $29.28 | $52.70 | 18,800 | — | — |
| 2024-03-27 | $29.35 | $52.83 | 16,300 | — | — |
| 2024-03-26 | $28.70 | $51.57 | 34,400 | — | — |
| 2024-03-25 | $28.63 | $51.44 | 11,200 | — | — |
| 2024-03-22 | $28.65 | $51.48 | 7,800 | — | — |
| 2024-03-21 | $29.48 | $52.97 | 22,100 | — | — |
| 2024-03-20 | $29.06 | $52.22 | 24,800 | — | — |
| 2024-03-19 | $28.32 | $50.89 | 30,500 | — | — |
| 2024-03-18 | $27.66 | $49.70 | 32,200 | — | — |
| 2024-03-15 | $28.23 | $50.73 | 45,000 | — | — |
| 2024-03-14 | $27.11 | $48.71 | 22,600 | — | — |
| 2024-03-13 | $27.18 | $48.84 | 17,800 | — | — |
| 2024-03-12 | $27.11 | $48.71 | 13,600 | — | — |
| 2024-03-11 | $26.72 | $48.01 | 18,500 | — | — |
| 2024-03-08 | $27.14 | $48.77 | 8,700 | — | — |
| 2024-03-07 | $27.10 | $48.70 | 12,000 | — | — |
| 2024-03-06 | $27.01 | $48.53 | 12,100 | — | — |
| 2024-03-05 | $27.09 | $48.68 | 16,700 | — | — |
| 2024-03-04 | $27.73 | $49.83 | 23,800 | — | — |
| 2024-03-01 | $27.77 | $49.90 | 16,900 | — | — |
| 2024-02-29 | $27.71 | $49.79 | 11,800 | — | — |
| 2024-02-28 | $27.30 | $49.05 | 24,100 | — | — |
| 2024-02-27 | $27.51 | $49.43 | 48,400 | — | — |
| 2024-02-26 | $27.36 | $49.16 | 47,700 | — | — |
| 2024-02-23 | $27.41 | $49.25 | 29,000 | — | — |
| 2024-02-22 | $28.14 | $50.56 | 30,200 | — | — |
| 2024-02-21 | $28.20 | $50.67 | 26,600 | — | — |
| 2024-02-20 | $28.63 | $51.44 | 29,400 | — | — |
| 2024-02-16 | $29.10 | $52.29 | 34,200 | — | — |
| 2024-02-15 | $29.21 | $52.49 | 32,200 | — | — |
| 2024-02-14 | $28.51 | $51.23 | 31,900 | — | — |
| 2024-02-13 | $28.26 | $50.78 | 45,100 | — | — |
| 2024-02-12 | $30.31 | $54.46 | 45,100 | — | — |
| 2024-02-09 | $29.01 | $52.13 | 47,600 | — | — |
| 2024-02-08 | $28.91 | $51.95 | 44,400 | — | — |
| 2024-02-07 | $28.18 | $50.64 | 19,500 | — | — |
| 2024-02-06 | $28.76 | $51.68 | 35,700 | — | — |
| 2024-02-05 | $27.34 | $49.13 | 29,100 | — | — |
| 2024-02-02 | $28.32 | $50.89 | 42,700 | — | — |
| 2024-02-01 | $29.22 | $52.50 | 44,400 | — | — |
| 2024-01-31 | $29.44 | $52.90 | 24,900 | — | — |
| 2024-01-30 | $30.00 | $53.91 | 16,300 | — | — |
| 2024-01-29 | $30.05 | $54.00 | 16,300 | — | — |
| 2024-01-26 | $30.00 | $53.91 | 20,900 | — | — |
| 2024-01-25 | $30.48 | $54.77 | 48,200 | — | — |
| 2024-01-24 | $29.83 | $53.60 | 38,900 | — | — |
| 2024-01-23 | $29.94 | $53.80 | 27,300 | — | — |
| 2024-01-22 | $30.22 | $54.30 | 32,600 | — | — |
| 2024-01-19 | $29.69 | $53.35 | 27,400 | — | — |
| 2024-01-18 | $28.90 | $51.93 | 31,600 | — | — |
| 2024-01-17 | $28.58 | $51.35 | 20,100 | — | — |
| 2024-01-16 | $28.00 | $50.31 | 38,800 | — | — |
| 2024-01-12 | $28.28 | $50.82 | 27,500 | — | — |
| 2024-01-11 | $27.64 | $49.67 | 30,000 | — | — |
| 2024-01-10 | $28.22 | $50.71 | 29,000 | — | — |
| 2024-01-09 | $28.35 | $50.94 | 30,700 | — | — |
| 2024-01-08 | $28.21 | $50.69 | 22,500 | — | — |
| 2024-01-05 | $29.11 | $52.31 | 22,100 | — | — |
| 2024-01-04 | $29.69 | $53.35 | 18,700 | — | — |
| 2024-01-03 | $29.66 | $53.29 | 33,900 | — | — |
| 2024-01-02 | $29.35 | $52.74 | 19,300 | — | — |